Dark

PBI20280121C10
PBI Jan 21 2028 10.00 Call (PBI280121C00010000)
option OPRA

EOD

Sep 24, 2026

7.10-4.054%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1000	7.2000	7.1000	7.1000	-4.054%	10	549	0.000%
2026-09-22	7.4000	7.4000	7.4000	7.4000	-6.448%	5	546	-4.054%
2026-08-26	7.9100	7.9100	7.9100	7.9100	-9.080%	2	546	-10.240%
2026-08-06	8.7000	8.7000	8.7000	8.7000	-4.396%	1	546	-18.391%
2026-07-27	9.1000	9.1000	9.1000	9.1000	+9.639%	5	545	-21.978%
2026-07-09	8.3000	8.3000	8.3000	8.3000	+13.699%	10	540	-14.458%
2026-05-18	7.5000	7.5000	7.3000	7.3000	+8.955%	10	540	-2.740%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+9.836%	3	535	+5.970%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-12.857%	31	538	+16.393%
2026-05-11	7.0000	7.0000	7.0000	7.0000	+1.449%	1	538	+1.429%
2026-04-28	6.9000	6.9000	6.9000	6.9000	+7.143%	150	538	+2.899%
2026-04-23	6.4400	6.4400	6.4400	6.4400	+7.333%	1	538	+10.248%
2026-04-21	6.0000	6.0000	6.0000	6.0000	+30.719%	2	537	+18.333%
2026-04-20	4.5900	4.5900	4.5900	4.5900	+3.846%	3	537	+54.684%
2026-04-17	4.4200	4.4200	4.4200	4.4200	+13.333%	10	540	+60.633%
2026-04-16	3.9500	4.1000	3.8000	3.9000	+4.000%	12	550	+82.051%
2026-04-15	3.8500	3.9000	3.7500	3.7500	+1.902%	16	548	+89.333%
2026-04-14	3.7100	3.8000	3.6000	3.6800	+5.143%	28	546	+92.935%
2026-04-10	3.5000	3.5000	3.5000	3.5000	+7.692%	1	543	+102.857%
2026-04-06	3.2000	3.2500	3.1500	3.2500	+3.834%	4	543	+118.462%
2026-03-31	3.3000	3.3500	3.0800	3.1300	-1.572%	22	542	+126.837%
2026-03-30	3.2500	3.2500	3.1800	3.1800	+6.000%	14	545	+123.270%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-2.280%	2	552	+136.667%
2026-03-24	3.0300	3.0700	2.9800	3.0700	+10.830%	4	552	+131.270%
2026-03-20	2.7000	2.7700	2.6300	2.7700	+2.593%	14	551	+156.318%
2026-03-19	2.6000	2.7500	2.5000	2.7000	+3.846%	47	551	+162.963%
2026-03-18	2.6900	2.6900	2.6000	2.6000	-10.345%	12	534	+173.077%
2026-03-17	2.9000	2.9000	2.8000	2.9000	-0.685%	16	522	+144.828%
2026-03-16	2.8000	3.0000	2.7500	2.9200	+6.182%	23	524	+143.151%
2026-03-13	2.7500	2.9500	2.7500	2.7500	+3.774%	9	523	+158.182%
2026-03-12	2.7300	2.8200	2.6500	2.6500	-10.774%	11	525	+167.925%
2026-03-11	2.9200	2.9700	2.7500	2.9700	+1.365%	42	527	+139.057%
2026-03-10	2.9500	2.9600	2.9300	2.9300	-2.333%	3	523	+142.321%
2026-03-09	2.8500	3.0000	2.8100	3.0000	+7.143%	11	525	+136.667%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-9.091%	8	522	+153.571%
2026-03-05	3.2500	3.2500	2.9000	3.0800	-5.231%	29	518	+130.519%
2026-03-04	3.1500	3.2500	3.1500	3.2500	+12.069%	3	522	+118.462%
2026-03-03	2.9000	2.9000	2.9000	2.9000	-3.333%	1	521	+144.828%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+2.041%	10	511	+136.667%
2026-02-24	2.9500	2.9500	2.9000	2.9400	+1.379%	6	511	+141.497%
2026-02-23	2.7500	2.9500	2.7500	2.9000	-2.685%	8	515	+144.828%
2026-02-20	2.9800	3.1000	2.8800	2.9800	-3.871%	20	512	+138.255%
2026-02-19	3.1300	3.1300	3.1000	3.1000	-8.824%	2	510	+129.032%
2026-02-18	3.2000	3.4000	3.2000	3.4000	+18.056%	51	511	+108.824%
2026-02-17	2.7500	2.9000	2.6500	2.8800	+10.769%	65	530	+146.528%
2026-02-12	2.6000	2.6000	2.6000	2.6000	0.000%	1	467	+173.077%
2026-01-26	2.6000	2.6000	2.6000	2.6000	-14.754%	5	466	+173.077%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-4.688%	1	466	+132.787%
2026-01-15	3.1500	3.2000	3.1500	3.2000	+4.918%	2	466	+121.875%
2026-01-14	3.0500	3.0500	3.0500	3.0500	-6.154%	25	466	+132.787%
2026-01-12	3.2500	3.2500	3.2500	3.2500	+10.169%	25	491	+118.462%
2026-01-05	2.9500	2.9500	2.9500	2.9500	-6.349%	1	464	+140.678%
2025-12-31	3.1500	3.1500	3.1500	3.1500	-1.563%	2	464	+125.397%
2025-12-29	3.1500	3.2500	3.1500	3.2000	-1.840%	7	464	+121.875%
2025-12-26	3.1500	3.2600	3.1500	3.2600	+0.308%	5	466	+117.791%
2025-12-23	3.2000	3.2500	3.2000	3.2500	+3.175%	3	469	+118.462%
2025-12-16	3.1500	3.1500	3.1500	3.1500	+7.877%	2	469	+125.397%
2025-12-15	2.9200	2.9200	2.9200	2.9200	-4.886%	1	470	+143.151%
2025-12-12	3.0700	3.0700	3.0700	3.0700	+3.367%	1	470	+131.270%
2025-12-10	2.9000	2.9700	2.8500	2.9700	+2.414%	4	471	+139.057%
2025-12-09	2.9700	2.9700	2.9000	2.9000	+3.571%	2	472	+144.828%
2025-12-08	2.8900	2.9400	2.8000	2.8000	-1.754%	6	473	+153.571%
2025-12-05	2.8400	2.9500	2.8400	2.8500	-1.724%	3	476	+149.123%
2025-12-04	3.0000	3.0200	2.9000	2.9000	0.000%	3	477	+144.828%
2025-12-03	2.9500	3.0200	2.8800	2.9000	+7.011%	13	477	+144.828%
2025-12-02	2.7100	2.7100	2.7100	2.7100	-2.867%	1	481	+161.993%
2025-12-01	2.8500	2.8500	2.7900	2.7900	-2.105%	3	480	+154.480%
2025-11-28	2.8500	2.8500	2.8500	2.8500	-7.767%	2	482	+149.123%
2025-11-26	3.0900	3.0900	3.0900	3.0900	+1.311%	1	484	+129.773%
2025-11-25	3.0000	3.0500	3.0000	3.0500	+7.018%	3	484	+132.787%
2025-11-21	2.7500	2.8500	2.7500	2.8500	+7.547%	36	483	+149.123%
2025-11-19	2.6500	2.6500	2.5700	2.6500	+6.000%	7	504	+167.925%
2025-11-18	2.4000	2.5000	2.4000	2.5000	-3.846%	2	504	+184.000%
2025-11-17	2.5900	2.6000	2.5900	2.6000	+1.961%	3	502	+173.077%
2025-11-14	2.5100	2.5600	2.5100	2.5500	-7.609%	53	502	+178.431%
2025-11-13	3.0200	3.4300	2.5000	2.7600	+4.151%	161	513	+157.246%
2025-11-12	2.6500	2.6500	2.6500	2.6500	+5.159%	1	353	+167.925%
2025-11-10	2.5100	2.5200	2.4500	2.5200	-3.077%	4	353	+181.746%
2025-11-07	2.5500	2.6300	2.5500	2.6000	+4.000%	55	351	+173.077%
2025-11-06	2.5000	2.5000	2.5000	2.5000	-5.660%	1	298	+184.000%
2025-11-05	2.6500	2.7100	2.6300	2.6500	-1.852%	24	297	+167.925%
2025-11-04	2.7600	2.7600	2.6500	2.7000	-26.431%	144	280	+162.963%
2025-10-14	3.6700	3.6700	3.6700	3.6700	-1.344%	4	149	+93.460%
2025-10-13	3.7200	3.7200	3.7200	3.7200	+3.333%	1	145	+90.860%
2025-10-06	3.5400	3.6000	3.5400	3.6000	-5.263%	31	145	+97.222%
2025-10-01	3.9000	3.9000	3.8000	3.8000	-4.523%	248	115	+86.842%
2025-09-19	3.9800	3.9800	3.9800	3.9800	0.000%	3	3	+78.392%